Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,913.09 +1,657.78 (+2.54%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Dearborn Partners Rising Dividend Fund (DRDCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 16 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 15 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 14 May 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 13 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 10 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 08 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 07 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 06 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 03 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 02 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 01 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 30 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 29 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 26 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 25 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 24 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 23 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 22 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 19 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 18 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 17 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 16 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 12 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 11 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 10 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 09 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 08 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 05 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 04 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 03 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 02 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 01 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 28 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 27 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 26 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 25 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 22 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 21 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 19 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 18 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 15 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 14 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 13 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 12 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 11 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 08 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 07 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 06 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 05 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 04 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 01 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 29 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 28 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 27 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 26 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 23 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 22 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 21 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 20 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 16 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 15 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 14 Feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 13 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 12 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 09 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 08 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 07 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 06 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 05 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 02 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 01 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 31 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 30 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 29 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 26 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 25 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 24 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 23 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 22 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 19 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 18 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 17 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 16 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 12 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 11 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 10 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 09 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 08 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 05 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 04 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 03 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 02 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 29 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 28 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 27 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 26 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.